Identifier on Coinbase Pro: DOT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
4.9640 USD |
1,137,358.7443 DOT |
4.8970 USD |
4.8480 USD |
5.1020 USD |
4.9640 USD |
| 2024-08-23 |
4.9190 USD |
1,058,096.3465 DOT |
4.6910 USD |
4.6840 USD |
4.9570 USD |
4.9190 USD |
| 2024-08-22 |
4.6470 USD |
860,643.4101 DOT |
4.6680 USD |
4.5940 USD |
4.7130 USD |
4.6470 USD |
| 2024-08-21 |
4.6580 USD |
812,442.7725 DOT |
4.5230 USD |
4.5000 USD |
4.7550 USD |
4.6580 USD |
| 2024-08-20 |
4.5320 USD |
673,150.7834 DOT |
4.4830 USD |
4.4550 USD |
4.6060 USD |
4.5320 USD |
| 2024-08-19 |
4.4710 USD |
617,388.4302 DOT |
4.3870 USD |
4.3460 USD |
4.5040 USD |
4.4710 USD |
| 2024-08-18 |
4.5060 USD |
445,990.4821 DOT |
4.3640 USD |
4.3450 USD |
4.5270 USD |
4.5060 USD |
| 2024-08-17 |
4.3470 USD |
332,826.3531 DOT |
4.2900 USD |
4.2760 USD |
4.3830 USD |
4.3470 USD |
| 2024-08-16 |
4.2950 USD |
696,698.7505 DOT |
4.2750 USD |
4.2130 USD |
4.3880 USD |
4.2950 USD |
| 2024-08-15 |
4.2550 USD |
768,933.1070 DOT |
4.3850 USD |
4.2300 USD |
4.4810 USD |
4.2550 USD |
| 2024-08-14 |
4.3940 USD |
784,195.7872 DOT |
4.5490 USD |
4.3490 USD |
4.5550 USD |
4.3940 USD |
| 2024-08-13 |
4.5550 USD |
739,723.9952 DOT |
4.5880 USD |
4.3990 USD |
4.6140 USD |
4.5550 USD |
| 2024-08-12 |
4.5910 USD |
776,874.0047 DOT |
4.5000 USD |
4.4510 USD |
4.6800 USD |
4.5910 USD |
| 2024-08-11 |
4.5000 USD |
469,168.4661 DOT |
4.7560 USD |
4.4680 USD |
4.8280 USD |
4.5000 USD |
| 2024-08-10 |
4.7560 USD |
300,289.0559 DOT |
4.7820 USD |
4.7240 USD |
4.8330 USD |
4.7560 USD |
| 2024-08-09 |
4.7860 USD |
900,767.7674 DOT |
4.8790 USD |
4.7340 USD |
4.9260 USD |
4.7860 USD |
| 2024-08-08 |
4.8840 USD |
1,305,432.4632 DOT |
4.5790 USD |
4.4830 USD |
4.9060 USD |
4.8840 USD |
| 2024-08-07 |
4.5030 USD |
1,385,293.1960 DOT |
4.5160 USD |
4.4060 USD |
4.6450 USD |
4.5030 USD |
| 2024-08-06 |
4.4900 USD |
2,582,408.5691 DOT |
4.2050 USD |
4.1970 USD |
4.6060 USD |
4.4900 USD |
| 2024-08-05 |
4.2130 USD |
5,466,471.0820 DOT |
4.6860 USD |
3.6150 USD |
4.7240 USD |
4.2130 USD |
| 2024-08-04 |
4.7230 USD |
1,118,786.1461 DOT |
5.0370 USD |
4.5330 USD |
5.0940 USD |
4.7230 USD |
| 2024-08-03 |
4.9390 USD |
927,718.7510 DOT |
5.1160 USD |
4.8550 USD |
5.2030 USD |
4.9390 USD |
| 2024-08-02 |
5.1080 USD |
916,702.8759 DOT |
5.3360 USD |
4.9950 USD |
5.3660 USD |
5.1080 USD |
| 2024-08-01 |
5.3310 USD |
1,162,808.7064 DOT |
5.3870 USD |
5.0240 USD |
5.4210 USD |
5.3310 USD |
| 2024-07-31 |
5.3700 USD |
1,482,425.6431 DOT |
5.5150 USD |
5.3330 USD |
5.5560 USD |
5.3700 USD |
| 2024-07-30 |
5.5010 USD |
678,400.1675 DOT |
5.6480 USD |
5.4810 USD |
5.7220 USD |
5.5010 USD |
| 2024-07-29 |
5.6380 USD |
662,073.1868 DOT |
5.7220 USD |
5.6360 USD |
5.8770 USD |
5.6380 USD |
| 2024-07-28 |
5.7130 USD |
337,800.6739 DOT |
5.8190 USD |
5.6720 USD |
5.8420 USD |
5.7130 USD |
| 2024-07-27 |
5.8290 USD |
530,546.2150 DOT |
5.8680 USD |
5.7160 USD |
5.9430 USD |
5.8290 USD |
| 2024-07-26 |
5.8520 USD |
719,838.5921 DOT |
5.7540 USD |
5.7240 USD |
5.8900 USD |
5.8520 USD |
| 2024-07-25 |
5.7460 USD |
1,044,353.8826 DOT |
5.7460 USD |
5.5400 USD |
5.7780 USD |
5.7460 USD |
| 2024-07-24 |
5.7290 USD |
816,159.2324 DOT |
5.9130 USD |
5.6570 USD |
5.9980 USD |
5.7290 USD |
| 2024-07-23 |
5.9100 USD |
1,031,380.0418 DOT |
6.1000 USD |
5.8060 USD |
6.1650 USD |
5.9100 USD |
| 2024-07-22 |
6.1250 USD |
822,553.3723 DOT |
6.4370 USD |
6.1040 USD |
6.4770 USD |
6.1250 USD |
| 2024-07-21 |
6.4200 USD |
589,296.0642 DOT |
6.3380 USD |
6.1020 USD |
6.4470 USD |
6.4200 USD |
| 2024-07-20 |
6.3370 USD |
357,762.7328 DOT |
6.3440 USD |
6.2250 USD |
6.4000 USD |
6.3370 USD |
| 2024-07-19 |
6.3450 USD |
953,723.6259 DOT |
6.0940 USD |
5.9820 USD |
6.3520 USD |
6.3450 USD |
| 2024-07-18 |
6.1020 USD |
1,184,917.7286 DOT |
6.2560 USD |
6.0200 USD |
6.4050 USD |
6.1020 USD |
| 2024-07-17 |
6.2730 USD |
846,748.0116 DOT |
6.3410 USD |
6.2620 USD |
6.5340 USD |
6.2730 USD |
| 2024-07-16 |
6.3230 USD |
1,170,598.4800 DOT |
6.4910 USD |
6.1300 USD |
6.5150 USD |
6.3230 USD |
| 2024-07-15 |
6.4390 USD |
1,399,872.3059 DOT |
6.3200 USD |
6.2970 USD |
6.5410 USD |
6.4390 USD |
| 2024-07-14 |
6.3360 USD |
1,309,220.1275 DOT |
6.2350 USD |
6.1610 USD |
6.3570 USD |
6.3360 USD |
| 2024-07-13 |
6.2460 USD |
569,021.7911 DOT |
6.1060 USD |
6.0760 USD |
6.3040 USD |
6.2460 USD |
| 2024-07-12 |
6.1060 USD |
821,735.8824 DOT |
5.9020 USD |
5.8030 USD |
6.1090 USD |
6.1060 USD |
| 2024-07-11 |
5.9290 USD |
971,271.9356 DOT |
6.0930 USD |
5.8970 USD |
6.2430 USD |
5.9290 USD |
| 2024-07-10 |
6.0960 USD |
910,582.0903 DOT |
6.1160 USD |
6.0500 USD |
6.2600 USD |
6.0960 USD |
| 2024-07-09 |
6.1140 USD |
1,438,256.0064 DOT |
5.9400 USD |
5.8400 USD |
6.1860 USD |
6.1140 USD |
| 2024-07-08 |
5.9250 USD |
1,275,046.8441 DOT |
5.9070 USD |
5.6950 USD |
6.2960 USD |
5.9250 USD |
| 2024-07-07 |
5.9780 USD |
711,365.1372 DOT |
6.2440 USD |
5.9400 USD |
6.3130 USD |
5.9780 USD |
| 2024-07-06 |
6.2350 USD |
1,565,511.4450 DOT |
5.6840 USD |
5.6320 USD |
6.3090 USD |
6.2350 USD |